Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 31.97 | 31.97 | 31.88 | 31.89 | 17,053 | -0.11(-0.35%) |
Aug 19, 2024 | 31.89 | 32.01 | 31.89 | 32.00 | 3,032 | +0.13(+0.41%) |
Aug 16, 2024 | 31.73 | 31.88 | 31.73 | 31.87 | 32,101 | +0.10(+0.31%) |
Aug 15, 2024 | 31.72 | 31.80 | 31.68 | 31.77 | 6,604 | +0.16(+0.51%) |
Aug 14, 2024 | 31.53 | 31.70 | 31.53 | 31.61 | 23,122 | +0.07(+0.22%) |
Aug 13, 2024 | 31.32 | 31.54 | 31.22 | 31.54 | 16,662 | +0.55(+1.77%) |
Aug 12, 2024 | 31.02 | 31.04 | 30.96 | 30.99 | 49,314 | -0.05(-0.17%) |
Aug 09, 2024 | 30.91 | 31.08 | 30.91 | 31.04 | 7,234 | +0.02(+0.07%) |
Aug 08, 2024 | 30.96 | 31.05 | 30.90 | 31.02 | 11,465 | +0.53(+1.73%) |
Aug 07, 2024 | 30.88 | 30.91 | 30.49 | 30.49 | 14,998 | -0.05(-0.15%) |
Aug 06, 2024 | 30.60 | 30.84 | 30.54 | 30.54 | 17,619 | +0.31(+1.03%) |
Aug 05, 2024 | 30.18 | 30.47 | 30.14 | 30.23 | 27,011 | -0.80(-2.59%) |
Aug 02, 2024 | 31.20 | 31.20 | 30.78 | 31.03 | 14,579 | -0.36(-1.13%) |
Aug 01, 2024 | 31.71 | 31.80 | 31.28 | 31.39 | 21,191 | -0.28(-0.89%) |
Jul 31, 2024 | 31.52 | 31.80 | 31.52 | 31.67 | 19,701 | +0.32(+1.03%) |
Jul 30, 2024 | 31.31 | 31.35 | 31.26 | 31.35 | 85,208 | +0.10(+0.33%) |
Jul 29, 2024 | 31.27 | 31.30 | 31.16 | 31.25 | 12,776 | -0.09(-0.28%) |
Jul 26, 2024 | 31.27 | 31.41 | 31.27 | 31.33 | 14,216 | +0.31(+0.99%) |
Jul 25, 2024 | 31.07 | 31.25 | 31.03 | 31.03 | 10,056 | +0.17(+0.56%) |
Jul 24, 2024 | 30.80 | 30.97 | 30.80 | 30.85 | 11,547 | -0.12(-0.39%) |
Jul 23, 2024 | 31.01 | 31.04 | 30.94 | 30.97 | 36,709 | -0.01(-0.04%) |
Jul 22, 2024 | 31.05 | 31.05 | 30.91 | 30.99 | 115,084 | +0.03(+0.10%) |
Jul 19, 2024 | 31.00 | 31.05 | 30.96 | 30.96 | 2,146 | -0.23(-0.74%) |
Jul 18, 2024 | 31.38 | 31.49 | 31.19 | 31.19 | 3,964 | -0.10(-0.31%) |
Jul 17, 2024 | 31.30 | 31.33 | 31.27 | 31.28 | 2,912 | +0.03(+0.09%) |
Jul 16, 2024 | 31.06 | 31.25 | 31.05 | 31.25 | 17,918 | +0.37(+1.19%) |
Jul 15, 2024 | 30.86 | 31.00 | 30.85 | 30.89 | 5,647 | -0.07(-0.22%) |
Jul 12, 2024 | 30.90 | 31.11 | 30.90 | 30.95 | 10,785 | +0.15(+0.48%) |
Jul 11, 2024 | 30.73 | 30.83 | 30.71 | 30.81 | 44,724 | +0.23(+0.75%) |
Jul 10, 2024 | 30.37 | 30.58 | 30.37 | 30.58 | 38,629 | +0.26(+0.86%) |
Jul 09, 2024 | 30.30 | 30.42 | 30.30 | 30.32 | 19,630 | -0.00(-0.00%) |
Jul 08, 2024 | 30.34 | 30.34 | 30.26 | 30.32 | 5,545 | +0.02(+0.07%) |
Jul 05, 2024 | 30.21 | 30.30 | 30.20 | 30.30 | 20,991 | -0.05(-0.16%) |
Jul 03, 2024 | 30.32 | 30.35 | 30.29 | 30.35 | 17,337 | +0.20(+0.66%) |
Jul 02, 2024 | 30.01 | 30.15 | 29.96 | 30.15 | 37,582 | +0.07(+0.23%) |
Jul 01, 2024 | 30.33 | 30.33 | 30.05 | 30.08 | 24,734 | -0.04(-0.13%) |
Jun 28, 2024 | 30.12 | 30.30 | 30.01 | 30.12 | 12,234 | +0.05(+0.17%) |
Jun 27, 2024 | 30.03 | 30.07 | 29.95 | 30.07 | 13,485 | -0.04(-0.14%) |
Jun 26, 2024 | 30.05 | 30.11 | 30.00 | 30.11 | 25,014 | -0.09(-0.30%) |
Jun 25, 2024 | 30.36 | 30.36 | 30.11 | 30.20 | 9,177 | -0.12(-0.39%) |
Jun 24, 2024 | 30.30 | 30.38 | 30.26 | 30.32 | 18,331 | +0.25(+0.83%) |
Jun 21, 2024 | 30.15 | 30.16 | 30.05 | 30.07 | 22,261 | -0.21(-0.69%) |
Jun 20, 2024 | 30.32 | 30.34 | 30.23 | 30.28 | 25,072 | +0.02(+0.07%) |
Jun 18, 2024 | 30.26 | 30.30 | 30.23 | 30.26 | 21,055 | +0.07(+0.23%) |
Jun 17, 2024 | 29.99 | 30.24 | 29.99 | 30.19 | 32,239 | +0.21(+0.69%) |
Jun 14, 2024 | 29.88 | 30.02 | 29.88 | 29.98 | 22,435 | -0.17(-0.56%) |
Jun 13, 2024 | 30.08 | 30.18 | 30.05 | 30.15 | 13,143 | +0.09(+0.29%) |
Jun 12, 2024 | 30.30 | 30.30 | 30.02 | 30.07 | 17,762 | +0.17(+0.57%) |
Jun 11, 2024 | 29.95 | 29.95 | 29.82 | 29.90 | 28,697 | -0.25(-0.82%) |
Jun 10, 2024 | 30.04 | 30.16 | 30.04 | 30.14 | 7,673 | +0.05(+0.18%) |
Jun 07, 2024 | 30.31 | 30.31 | 30.09 | 30.09 | 15,808 | -0.08(-0.26%) |
Jun 06, 2024 | 30.16 | 30.23 | 30.16 | 30.17 | 9,040 | -0.08(-0.26%) |
Jun 05, 2024 | 30.13 | 30.25 | 30.13 | 30.25 | 15,280 | +0.24(+0.80%) |
Jun 04, 2024 | 30.11 | 30.11 | 29.94 | 30.01 | 2,167 | -0.10(-0.33%) |